시장 데이터를 불러오는 중
전체 종목
ProShares UltraShort Ether ETF 과거 주가
ProShares UltraShort Ether ETF · ETHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares UltraShort Ether ETF · ETHD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,946 | ₩40,147 | ₩31,624 | ₩38,097 | +19.25% | 407.2만 |
| 2026.09.28–2026.10.02 | ₩32,857 | ₩33,822 | ₩30,660 | ₩33,246 | +1.18% | 339.6만 |
| 2026.09.21–2026.09.25 | ₩31,986 | ₩34,069 | ₩30,861 | ₩32,844 | +2.68% | 466.7만 |
| 2026.09.14–2026.09.18 | ₩39,263 | ₩43,819 | ₩34,118 | ₩34,412 | -12.35% | 544.4만 |
| 2026.09.08–2026.09.11 | ₩40,576 | ₩42,318 | ₩34,077 | ₩38,150 | -5.98% | 292.3만 |
| 2026.08.31–2026.09.04 | ₩42,881 | ₩44,381 | ₩38,646 | ₩41,005 | -4.37% | 296.4만 |
| 2026.08.24–2026.08.28 | ₩41,018 | ₩44,368 | ₩40,000 | ₩43,484 | +6.01% | 375.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,413 |
| ₩77,748 |
| ₩43,651 |
| ₩44,381 |
| -42.67% |
| 430.3만 |
| 2026.08.10–2026.08.14 | ₩76,770 | ₩81,051 | ₩76,575 | ₩78,820 | +2.67% | 83.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩82,398 | ₩82,880 | ₩74,572 | ₩75,577 | -8.28% | 99.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩75,832 | ₩84,073 | ₩73,701 | ₩82,384 | +8.64% | 165.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩83,631 | ₩85,386 | ₩76,207 | ₩83,765 | +0.16% | 98.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩95,048 | ₩96,910 | ₩77,654 | ₩86,083 | -9.43% | 112만 |
|---|
| 2026.07.06–2026.07.10 | ₩100,173 | ₩101,373 | ₩89,956 | ₩92,622 | -7.54% | 120.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩125,948 | ₩129,138 | ₩101,560 | ₩103,959 | -17.46% | 120.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩101,239 | ₩133,453 | ₩99,309 | ₩125,788 | +24.25% | 148.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩96,146 | ₩112,830 | ₩91,899 | ₩108,609 | +12.96% | 155만 |
|---|
| 2026.06.08–2026.06.12 | ₩114,947 | ₩125,546 | ₩111,838 | ₩117,547 | +2.26% | 186.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩89,768 | ₩138,035 | ₩87,168 | ₩134,082 | +49.37% | 319.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,378 | ₩90,465 | ₩76,381 | ₩86,297 | +10.10% | 148.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩76,743 | ₩82,853 | ₩75,872 | ₩82,505 | +7.51% | 139.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩65,768 | ₩72,676 | ₩64,683 | ₩71,584 | +8.84% | 146.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,112 | ₩69,132 | ₩61,681 | ₩66,251 | +1.75% | 194.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,813 | ₩72,455 | ₩65,567 | ₩66,894 | +0.12% | 231.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,921 | ₩68,944 | ₩60,703 | ₩66,291 | -0.94% | 265.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩75,296 | ₩76,381 | ₩59,363 | ₩61,279 | -18.62% | 408.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩79,865 | ₩86,230 | ₩70,284 | ₩71,570 | -10.39% | 315.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩86,096 | ₩91,845 | ₩78,445 | ₩86,431 | +0.39% | 244.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩81,621 | ₩95,878 | ₩77,601 | ₩93,976 | +15.14% | 273.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩74,599 | ₩85,306 | ₩68,341 | ₩82,867 | +11.08% | 519.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩97,527 | ₩98,840 | ₩79,986 | ₩89,594 | -8.13% | 325.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩112,629 | ₩112,649 | ₩81,607 | ₩101,413 | -9.96% | 422.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩122,880 | ₩137,501 | ₩98,357 | ₩114,907 | -6.49% | 330.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩114,465 | ₩124,608 | ₩111,650 | ₩116,233 | +1.55% | 173.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩114,116 | ₩127,583 | ₩100,528 | ₩108,341 | -5.06% | 339.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,838 | ₩143,114 | ₩91,363 | ₩111,195 | +16.02% | 791.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,787 | ₩77,781 | ₩60,033 | ₩75,711 | +13.36% | 528.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,859 | ₩67,671 | ₩59,296 | ₩64,321 | +7.45% | 519.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,226 | ₩61,507 | ₩49,259 | ₩52,475 | -14.29% | 400.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩58,438 | ₩62,149 | ₩52,850 | ₩61,467 | +5.18% | 384.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,381 | ₩69,185 | ₩58,291 | ₩59,658 | -12.76% | 431만 |
|---|
| 2025.12.22–2025.12.26 | ₩62,405 | ₩70,150 | ₩61,882 | ₩68,207 | +9.30% | 357.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩61,628 | ₩77,359 | ₩60,810 | ₩65,232 | +5.85% | 883.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩62,284 | ₩65,272 | ₩51,028 | ₩63,530 | +2.00% | 789.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩81,272 | ₩86,033 | ₩59,457 | ₩67,684 | -16.72% | 778.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,069 | ₩86,847 | ₩67,966 | ₩70,954 | -17.56% | 555.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩71,289 | ₩93,587 | ₩67,135 | ₩89,835 | +26.02% | 2222.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩54,003 | ₩71,825 | ₩54,003 | ₩70,083 | +29.78% | 2734.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩54,539 | ₩73,098 | ₩54,271 | ₩58,693 | +7.62% | 2801.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,159 | ₩56,884 | ₩43,336 | ₩50,519 | +11.87% | 2054.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,911 | ₩55,410 | ₩46,968 | ₩51,323 | +4.93% | 2421.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,375 | ₩57,889 | ₩44,221 | ₩54,807 | +13.30% | 3187.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,685 | ₩52,127 | ₩43,015 | ₩51,189 | +17.18% | 830.1만 |
|---|